Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nio Inc ADR (NY: NIO )

4.900 +0.070 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	4.970	5.010	4.830	4.900	46,472,664	+0.07(+1.45%)
May 24, 2024	4.810	4.920	4.770	4.830	32,325,288	+0.03(+0.63%)
May 23, 2024	5.120	5.130	4.710	4.800	78,989,184	-0.44(-8.40%)
May 22, 2024	5.260	5.310	5.140	5.240	36,635,892	-0.01(-0.19%)
May 21, 2024	5.190	5.540	5.140	5.250	74,996,912	+0.03(+0.57%)
May 20, 2024	5.250	5.320	5.100	5.220	47,628,672	-0.06(-1.14%)
May 17, 2024	5.280	5.390	5.040	5.280	58,708,560	+0.02(+0.38%)
May 16, 2024	5.370	5.460	5.220	5.260	41,747,648	-0.07(-1.31%)
May 15, 2024	6.000	6.050	5.210	5.330	111,951,880	-0.46(-7.94%)
May 14, 2024	5.510	5.850	5.455	5.790	80,453,464	+0.38(+7.02%)
May 13, 2024	5.200	5.660	5.160	5.410	76,377,368	+0.34(+6.71%)
May 10, 2024	5.280	5.350	5.032	5.070	49,082,592	-0.26(-4.88%)
May 09, 2024	5.370	5.410	5.230	5.330	34,603,064	+0.11(+2.11%)
May 08, 2024	5.250	5.280	5.110	5.220	54,809,252	-0.29(-5.26%)
May 07, 2024	5.540	5.830	5.460	5.510	43,709,960	-0.18(-3.16%)
May 06, 2024	5.750	6.040	5.570	5.690	75,494,392	+0.12(+2.15%)
May 03, 2024	5.530	5.580	5.330	5.570	54,697,760	-0.02(-0.36%)
May 02, 2024	5.610	5.670	5.170	5.590	99,518,472	+0.32(+6.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Nio Inc ADR (NY: NIO )

Historical Prices